HouseFreedom Co.,Ltd. (TYO:8996)
Japan · Delayed Price · Currency is JPY 1,038.00
-4.00 (-0.38%)
Aug 6, 2026, 12:49 PM JST
HouseFreedom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,051.00 | 1,051.00 | 1,041.00 | 1,042.00 | - | -0.29% | 1,800 |
| Aug 4, 2026 | 1,059.00 | 1,059.00 | 1,043.00 | 1,045.00 | 1,045.00 | -1.60% | 2,900 |
| Aug 3, 2026 | 1,066.00 | 1,069.00 | 1,042.00 | 1,062.00 | 1,062.00 | 4.42% | 6,000 |
| Jul 31, 2026 | 1,016.00 | 1,017.00 | 1,016.00 | 1,017.00 | 1,017.00 | -0.29% | 1,600 |
| Jul 30, 2026 | 1,031.00 | 1,031.00 | 1,020.00 | 1,020.00 | 1,020.00 | -1.07% | 3,700 |
| Jul 29, 2026 | 1,031.00 | 1,031.00 | 1,030.00 | 1,031.00 | 1,031.00 | - | 400 |
| Jul 28, 2026 | 1,037.00 | 1,037.00 | 1,031.00 | 1,031.00 | 1,031.00 | -0.58% | 800 |
| Jul 27, 2026 | 1,032.00 | 1,038.00 | 1,032.00 | 1,037.00 | 1,037.00 | 0.19% | 700 |
| Jul 24, 2026 | 1,013.00 | 1,035.00 | 1,013.00 | 1,035.00 | 1,035.00 | 1.97% | 400 |
| Jul 23, 2026 | 1,019.00 | 1,019.00 | 1,012.00 | 1,015.00 | 1,015.00 | -0.88% | 9,500 |
| Jul 22, 2026 | 1,010.00 | 1,040.00 | 1,010.00 | 1,024.00 | 1,024.00 | 0.20% | 5,100 |
| Jul 21, 2026 | 1,039.00 | 1,039.00 | 1,019.00 | 1,022.00 | 1,022.00 | 0.10% | 1,900 |
| Jul 17, 2026 | 1,019.00 | 1,021.00 | 1,019.00 | 1,021.00 | 1,021.00 | 0.89% | 500 |
| Jul 16, 2026 | 1,040.00 | 1,052.00 | 1,012.00 | 1,012.00 | 1,012.00 | -2.32% | 3,400 |
| Jul 15, 2026 | 1,033.00 | 1,036.00 | 1,020.00 | 1,036.00 | 1,036.00 | 0.97% | 2,000 |
| Jul 14, 2026 | 1,033.00 | 1,033.00 | 1,026.00 | 1,026.00 | 1,026.00 | -0.39% | 800 |
| Jul 13, 2026 | 1,026.00 | 1,030.00 | 1,025.00 | 1,030.00 | 1,030.00 | 0.49% | 800 |
| Jul 10, 2026 | 1,024.00 | 1,025.00 | 1,021.00 | 1,025.00 | 1,025.00 | 0.29% | 3,400 |
| Jul 9, 2026 | 1,016.00 | 1,022.00 | 1,016.00 | 1,022.00 | 1,022.00 | 1.49% | 2,000 |
| Jul 8, 2026 | 997.00 | 1,007.00 | 997.00 | 1,007.00 | 1,007.00 | 1.00% | 1,300 |
| Jul 7, 2026 | 997.00 | 1,005.00 | 997.00 | 997.00 | 997.00 | - | 900 |
| Jul 6, 2026 | 996.00 | 1,005.00 | 995.00 | 997.00 | 997.00 | -0.40% | 1,000 |
| Jul 3, 2026 | 988.00 | 1,001.00 | 988.00 | 1,001.00 | 1,001.00 | 1.11% | 1,300 |
| Jul 2, 2026 | 991.00 | 991.00 | 990.00 | 990.00 | 990.00 | -0.60% | 400 |
| Jul 1, 2026 | 989.00 | 996.00 | 989.00 | 996.00 | 996.00 | 0.71% | 1,900 |
| Jun 30, 2026 | 971.00 | 994.00 | 971.00 | 989.00 | 989.00 | 1.54% | 1,700 |
| Jun 29, 2026 | 972.00 | 974.00 | 971.00 | 974.00 | 974.00 | 0.31% | 1,200 |
| Jun 26, 2026 | 994.00 | 994.00 | 970.00 | 971.00 | 971.00 | -2.22% | 2,300 |
| Jun 25, 2026 | 991.00 | 993.00 | 990.00 | 993.00 | 993.00 | 0.10% | 600 |
| Jun 24, 2026 | 974.00 | 992.00 | 974.00 | 992.00 | 992.00 | 1.74% | 1,000 |
| Jun 23, 2026 | 985.00 | 987.00 | 975.00 | 975.00 | 975.00 | -1.02% | 12,900 |
| Jun 22, 2026 | 983.00 | 986.00 | 975.00 | 985.00 | 985.00 | 1.03% | 1,500 |
| Jun 19, 2026 | 982.00 | 982.00 | 975.00 | 975.00 | 975.00 | -0.41% | 400 |
| Jun 18, 2026 | 973.00 | 979.00 | 969.00 | 979.00 | 979.00 | 1.03% | 800 |
| Jun 17, 2026 | 970.00 | 970.00 | 965.00 | 969.00 | 969.00 | 0.94% | 600 |
| Jun 16, 2026 | 957.00 | 960.00 | 957.00 | 960.00 | 960.00 | 0.52% | 500 |
| Jun 15, 2026 | 970.00 | 970.00 | 954.00 | 955.00 | 955.00 | -0.31% | 2,900 |
| Jun 12, 2026 | 959.00 | 962.00 | 958.00 | 958.00 | 958.00 | -0.42% | 900 |
| Jun 11, 2026 | 963.00 | 964.00 | 955.00 | 962.00 | 962.00 | - | 1,500 |
| Jun 10, 2026 | 965.00 | 972.00 | 962.00 | 962.00 | 962.00 | -0.52% | 4,800 |
| Jun 9, 2026 | 956.00 | 967.00 | 956.00 | 967.00 | 967.00 | 1.15% | 1,500 |
| Jun 8, 2026 | 963.00 | 963.00 | 956.00 | 956.00 | 956.00 | -0.73% | 1,400 |
| Jun 5, 2026 | 959.00 | 969.00 | 958.00 | 963.00 | 963.00 | 0.21% | 1,300 |
| Jun 4, 2026 | 972.00 | 972.00 | 960.00 | 961.00 | 961.00 | -1.23% | 1,800 |
| Jun 3, 2026 | 975.00 | 975.00 | 973.00 | 973.00 | 973.00 | -0.21% | 2,200 |
| Jun 2, 2026 | 991.00 | 991.00 | 975.00 | 975.00 | 975.00 | -1.81% | 5,000 |
| Jun 1, 2026 | 991.00 | 995.00 | 991.00 | 993.00 | 993.00 | -0.60% | 1,300 |
| May 29, 2026 | 998.00 | 999.00 | 998.00 | 999.00 | 999.00 | 0.40% | 400 |
| May 28, 2026 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 0.10% | 300 |
| May 27, 2026 | 993.00 | 1,010.00 | 993.00 | 994.00 | 994.00 | 0.10% | 900 |